Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 44.42 | 44.44 | 44.37 | 44.40 | 1,933 | -0.04(-0.10%) |
Jul 18, 2024 | 44.55 | 44.55 | 44.41 | 44.44 | 4,728 | -0.03(-0.06%) |
Jul 17, 2024 | 44.47 | 44.61 | 44.44 | 44.47 | 19,388 | -0.09(-0.20%) |
Jul 16, 2024 | 44.36 | 44.60 | 44.36 | 44.56 | 10,996 | +0.22(+0.49%) |
Jul 15, 2024 | 44.43 | 44.43 | 44.33 | 44.34 | 8,607 | -0.04(-0.08%) |
Jul 12, 2024 | 44.32 | 44.40 | 44.31 | 44.38 | 3,134 | +0.05(+0.11%) |
Jul 11, 2024 | 44.27 | 44.36 | 44.22 | 44.33 | 8,016 | +0.14(+0.32%) |
Jul 10, 2024 | 44.13 | 44.19 | 44.10 | 44.19 | 11,928 | +0.13(+0.29%) |
Jul 09, 2024 | 44.13 | 44.13 | 44.03 | 44.06 | 4,803 | -0.02(-0.04%) |
Jul 08, 2024 | 44.06 | 44.12 | 44.01 | 44.08 | 16,496 | -0.01(-0.02%) |
Jul 05, 2024 | 44.09 | 44.10 | 44.03 | 44.09 | 6,907 | +0.13(+0.29%) |
Jul 03, 2024 | 43.91 | 43.96 | 43.88 | 43.96 | 4,646 | +0.09(+0.20%) |
Jul 02, 2024 | 43.78 | 43.89 | 43.76 | 43.87 | 5,366 | +0.07(+0.17%) |
Jul 01, 2024 | 43.80 | 43.86 | 43.77 | 43.80 | 9,874 | -0.30(-0.68%) |
Jun 28, 2024 | 44.18 | 44.22 | 44.10 | 44.10 | 10,520 | -0.06(-0.14%) |
Jun 27, 2024 | 44.12 | 44.18 | 44.06 | 44.16 | 9,845 | +0.08(+0.18%) |
Jun 26, 2024 | 44.03 | 44.08 | 43.98 | 44.08 | 6,385 | -0.06(-0.14%) |
Jun 25, 2024 | 44.16 | 44.16 | 44.08 | 44.14 | 23,371 | -0.01(-0.02%) |
Jun 24, 2024 | 44.16 | 44.25 | 44.04 | 44.15 | 11,796 | -0.03(-0.07%) |
Jun 21, 2024 | 44.14 | 44.18 | 44.09 | 44.18 | 10,727 | +0.07(+0.16%) |
Jun 20, 2024 | 44.12 | 44.12 | 44.03 | 44.11 | 8,497 | -0.12(-0.26%) |
Jun 18, 2024 | 44.10 | 44.23 | 44.10 | 44.23 | 6,861 | +0.17(+0.39%) |
Jun 17, 2024 | 43.99 | 44.11 | 43.95 | 44.06 | 18,000 | +0.07(+0.15%) |
Jun 14, 2024 | 44.05 | 44.05 | 43.99 | 43.99 | 39,756 | -0.18(-0.41%) |
Jun 13, 2024 | 44.24 | 44.24 | 44.11 | 44.17 | 10,393 | +0.03(+0.08%) |
Jun 12, 2024 | 44.22 | 44.26 | 44.14 | 44.14 | 4,179 | +0.18(+0.41%) |
Jun 11, 2024 | 43.93 | 43.96 | 43.90 | 43.96 | 29,589 | +0.04(+0.09%) |
Jun 10, 2024 | 43.97 | 43.97 | 43.88 | 43.92 | 13,985 | +0.00(+0.00%) |
Jun 07, 2024 | 43.88 | 43.94 | 43.88 | 43.92 | 6,065 | -0.12(-0.27%) |
Jun 06, 2024 | 44.01 | 44.04 | 44.00 | 44.04 | 7,506 | -0.00(-0.01%) |
Jun 05, 2024 | 44.07 | 44.07 | 44.01 | 44.04 | 48,385 | +0.07(+0.16%) |
Jun 04, 2024 | 44.03 | 44.04 | 43.96 | 43.98 | 30,317 | -0.02(-0.06%) |
Jun 03, 2024 | 43.87 | 44.00 | 43.87 | 44.00 | 11,194 | +0.13(+0.29%) |
May 31, 2024 | 43.79 | 43.90 | 43.79 | 43.87 | 20,309 | +0.17(+0.38%) |
May 30, 2024 | 43.72 | 43.76 | 43.67 | 43.70 | 12,413 | +0.08(+0.19%) |
May 29, 2024 | 43.58 | 43.67 | 43.58 | 43.62 | 5,854 | -0.08(-0.19%) |
May 28, 2024 | 43.80 | 43.80 | 43.70 | 43.70 | 10,135 | -0.11(-0.26%) |
May 24, 2024 | 43.82 | 43.82 | 43.59 | 43.82 | 234,608 | +0.15(+0.34%) |
May 23, 2024 | 43.87 | 43.87 | 43.67 | 43.67 | 27,845 | -0.19(-0.43%) |
May 22, 2024 | 43.99 | 43.99 | 43.81 | 43.86 | 24,502 | -0.05(-0.12%) |
May 21, 2024 | 43.90 | 43.95 | 43.90 | 43.91 | 7,804 | +0.03(+0.06%) |
May 20, 2024 | 43.85 | 43.91 | 43.85 | 43.89 | 13,696 | +0.02(+0.04%) |
May 17, 2024 | 43.90 | 43.91 | 43.86 | 43.87 | 10,413 | -0.04(-0.09%) |
May 16, 2024 | 43.98 | 43.98 | 43.89 | 43.91 | 6,236 | -0.02(-0.05%) |
May 15, 2024 | 43.89 | 43.96 | 43.88 | 43.93 | 10,321 | +0.18(+0.42%) |
May 14, 2024 | 43.75 | 43.75 | 43.67 | 43.74 | 9,554 | +0.06(+0.13%) |
May 13, 2024 | 43.73 | 43.73 | 43.66 | 43.69 | 6,133 | -0.00(-0.01%) |
May 10, 2024 | 43.75 | 43.78 | 43.65 | 43.69 | 25,786 | -0.10(-0.22%) |
May 09, 2024 | 43.74 | 43.79 | 43.72 | 43.79 | 4,309 | -0.00(-0.00%) |
May 08, 2024 | 43.80 | 43.81 | 43.76 | 43.79 | 10,322 | -0.09(-0.20%) |
May 07, 2024 | 43.86 | 43.93 | 43.83 | 43.88 | 8,557 | -0.01(-0.02%) |
May 06, 2024 | 43.86 | 43.91 | 43.86 | 43.89 | 44,388 | +0.09(+0.20%) |
May 03, 2024 | 43.90 | 43.90 | 43.79 | 43.80 | 50,153 | +0.14(+0.32%) |
May 02, 2024 | 43.48 | 43.66 | 43.48 | 43.66 | 9,510 | +0.21(+0.48%) |